Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.43 | 52.71 | 49.43 | 51.45 | 251,159 | +0.53(+1.04%) |
Nov 26, 2014 | 45.98 | 50.92 | 50.92 | 50.92 | 894,400 | +3.85(+8.18%) |
Nov 25, 2014 | 46.69 | 47.36 | 46.68 | 47.07 | 80,876 | +0.56(+1.20%) |
Nov 24, 2014 | 46.14 | 46.74 | 45.73 | 46.51 | 66,373 | +0.33(+0.71%) |
Nov 21, 2014 | 46.56 | 46.58 | 45.93 | 46.18 | 93,422 | +0.09(+0.20%) |
Nov 20, 2014 | 46.01 | 46.24 | 45.73 | 46.09 | 66,147 | -0.02(-0.04%) |
Nov 19, 2014 | 46.00 | 46.39 | 45.41 | 46.11 | 94,095 | +0.10(+0.22%) |
Nov 18, 2014 | 45.45 | 46.06 | 45.08 | 46.01 | 170,322 | +0.60(+1.32%) |
Nov 17, 2014 | 46.00 | 46.43 | 45.17 | 45.41 | 169,123 | -0.58(-1.26%) |
Nov 14, 2014 | 47.56 | 47.76 | 45.90 | 45.99 | 114,128 | -1.50(-3.16%) |
Nov 13, 2014 | 47.76 | 48.07 | 46.68 | 47.49 | 82,593 | -0.16(-0.34%) |
Nov 12, 2014 | 46.76 | 47.86 | 46.49 | 47.65 | 78,068 | +0.61(+1.30%) |
Nov 11, 2014 | 47.25 | 47.25 | 46.84 | 47.04 | 92,720 | -0.31(-0.65%) |
Nov 10, 2014 | 47.38 | 47.41 | 46.79 | 47.35 | 74,357 | +0.12(+0.25%) |
Nov 07, 2014 | 47.83 | 47.91 | 46.91 | 47.23 | 86,852 | -0.87(-1.81%) |
Nov 06, 2014 | 48.32 | 48.32 | 47.59 | 48.10 | 98,496 | -0.07(-0.15%) |
Nov 05, 2014 | 48.67 | 48.72 | 48.10 | 48.17 | 79,843 | -0.11(-0.23%) |
Nov 04, 2014 | 48.20 | 48.83 | 47.96 | 48.28 | 89,534 | +0.06(+0.12%) |
Nov 03, 2014 | 48.16 | 48.37 | 47.75 | 48.22 | 162,568 | -0.02(-0.04%) |
Oct 31, 2014 | 48.77 | 48.77 | 47.88 | 48.24 | 97,117 | +0.29(+0.60%) |
Oct 30, 2014 | 47.20 | 48.08 | 46.31 | 47.95 | 109,044 | +0.72(+1.52%) |
Oct 29, 2014 | 47.13 | 47.44 | 46.52 | 47.23 | 127,144 | +0.15(+0.32%) |
Oct 28, 2014 | 46.21 | 47.08 | 46.09 | 47.08 | 163,821 | +0.88(+1.90%) |
Oct 27, 2014 | 46.15 | 46.25 | 46.25 | 46.20 | 306,107 | -0.05(-0.11%) |
Oct 24, 2014 | 46.14 | 46.39 | 45.83 | 46.25 | 56,128 | +0.23(+0.50%) |
Oct 23, 2014 | 45.63 | 46.11 | 45.31 | 46.02 | 167,234 | +0.62(+1.37%) |
Oct 22, 2014 | 45.55 | 45.86 | 45.35 | 45.40 | 98,919 | -0.19(-0.42%) |
Oct 21, 2014 | 45.52 | 45.70 | 45.15 | 45.59 | 147,383 | +0.10(+0.22%) |
Oct 20, 2014 | 46.00 | 46.07 | 45.29 | 45.49 | 126,110 | -0.49(-1.07%) |
Oct 17, 2014 | 46.65 | 46.65 | 45.75 | 45.98 | 127,439 | -0.24(-0.52%) |
Oct 16, 2014 | 46.00 | 46.86 | 46.00 | 46.22 | 108,698 | -0.23(-0.50%) |
Oct 15, 2014 | 46.17 | 46.80 | 45.44 | 46.45 | 236,785 | -0.14(-0.30%) |
Oct 14, 2014 | 46.67 | 47.53 | 46.25 | 46.59 | 136,857 | +0.35(+0.76%) |
Oct 13, 2014 | 46.18 | 46.87 | 46.00 | 46.24 | 112,537 | +0.01(+0.02%) |
Oct 10, 2014 | 46.00 | 46.67 | 45.48 | 46.23 | 135,345 | +0.23(+0.50%) |
Oct 09, 2014 | 46.37 | 46.56 | 45.64 | 46.00 | 217,420 | -0.47(-1.01%) |
Oct 08, 2014 | 46.00 | 46.51 | 45.59 | 46.47 | 312,008 | +0.47(+1.02%) |
Oct 07, 2014 | 46.79 | 46.79 | 45.99 | 46.00 | 123,930 | -0.95(-2.02%) |
Oct 06, 2014 | 47.24 | 47.42 | 46.66 | 46.95 | 88,994 | -0.09(-0.19%) |
Oct 03, 2014 | 47.45 | 47.53 | 46.85 | 47.04 | 139,045 | +0.04(+0.09%) |
Oct 02, 2014 | 46.66 | 47.05 | 46.01 | 47.00 | 125,803 | +0.23(+0.49%) |
Oct 01, 2014 | 46.51 | 46.95 | 45.80 | 46.77 | 221,731 | -0.03(-0.06%) |
Sep 30, 2014 | 47.11 | 47.21 | 46.63 | 46.80 | 138,987 | -0.24(-0.51%) |
Sep 29, 2014 | 46.67 | 47.14 | 46.45 | 47.04 | 180,398 | +0.03(+0.06%) |
Sep 26, 2014 | 45.77 | 47.15 | 45.47 | 47.01 | 143,724 | +1.26(+2.75%) |
Sep 25, 2014 | 45.84 | 45.91 | 45.29 | 45.75 | 108,856 | -0.02(-0.04%) |
Sep 24, 2014 | 45.65 | 45.92 | 45.48 | 45.77 | 138,421 | +0.08(+0.18%) |
Sep 23, 2014 | 46.00 | 46.00 | 45.49 | 45.69 | 173,142 | -0.31(-0.67%) |
Sep 22, 2014 | 45.96 | 46.24 | 45.27 | 46.00 | 107,598 | -0.04(-0.09%) |
Sep 19, 2014 | 45.11 | 46.22 | 45.11 | 46.04 | 216,693 | +1.00(+2.22%) |
Sep 18, 2014 | 44.54 | 45.07 | 44.34 | 45.04 | 47,346 | +0.77(+1.74%) |
Sep 17, 2014 | 43.98 | 44.77 | 43.82 | 44.27 | 52,881 | +0.25(+0.57%) |
Sep 16, 2014 | 44.27 | 44.54 | 43.68 | 44.02 | 51,643 | -0.49(-1.10%) |
Sep 15, 2014 | 44.63 | 44.81 | 44.21 | 44.51 | 46,910 | -0.12(-0.27%) |
Sep 12, 2014 | 45.00 | 45.00 | 44.11 | 44.63 | 71,371 | -0.30(-0.67%) |
Sep 11, 2014 | 44.31 | 45.15 | 44.31 | 44.93 | 44,415 | +0.36(+0.81%) |
Sep 10, 2014 | 44.36 | 44.73 | 44.36 | 44.57 | 39,752 | +0.15(+0.34%) |
Sep 09, 2014 | 44.83 | 44.89 | 44.28 | 44.42 | 68,977 | -0.33(-0.74%) |
Sep 08, 2014 | 44.39 | 44.96 | 44.16 | 44.75 | 63,126 | +0.20(+0.45%) |
Sep 05, 2014 | 44.14 | 44.84 | 44.14 | 44.55 | 72,807 | +0.24(+0.54%) |
Sep 04, 2014 | 44.09 | 45.05 | 44.09 | 44.31 | 121,868 | +0.24(+0.54%) |
Sep 03, 2014 | 44.68 | 44.95 | 43.90 | 44.07 | 99,741 | -0.53(-1.19%) |